Whitbread

WTB
🏛️ uk →
3,256.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,911.00 2,915.00 2,910.00 2,915.00 2.4K
08:02 2,912.52 2,915.00 2,912.52 2,915.00 1.2K
08:03 2,915.00 2,915.00 2,913.00 2,915.00 1.4K
08:04 2,916.00 2,918.00 2,916.00 2,917.00 1.3K
08:05 2,916.00 2,916.00 2,916.00 2,916.00 0.3K
08:06 2,915.00 2,915.00 2,915.00 2,915.00 0.4K
08:07 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
08:08 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
08:09 2,909.00 2,909.00 2,909.00 2,909.00 0.1K
08:11 2,908.54 2,908.54 2,908.54 2,908.54 0.1K
08:13 2,906.00 2,906.00 2,906.00 2,906.00 0.1K
08:15 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
08:17 2,905.00 2,905.00 2,905.00 2,905.00 0.5K
08:19 2,905.88 2,905.88 2,905.88 2,905.90 0.8K
08:20 2,906.00 2,907.00 2,906.00 2,907.00 0.2K
08:21 2,906.60 2,906.60 2,906.60 2,906.60 0.2K
08:22 2,907.00 2,907.00 2,905.61 2,907.00 0.2K
08:23 2,908.61 2,908.61 2,906.78 2,906.78 0.1K
08:24 2,906.00 2,906.00 2,905.00 2,905.00 1.1K
08:25 2,905.00 2,905.00 2,905.00 2,905.00 1.0K
08:26 2,905.00 2,905.00 2,902.00 2,902.00 3.1K
08:27 2,902.00 2,902.00 2,902.00 2,902.00 0.1K
08:28 2,903.00 2,903.00 2,903.00 2,903.00 0.4K
08:30 2,903.00 2,903.00 2,903.00 2,903.00 0.2K
08:31 2,901.00 2,901.00 2,901.00 2,901.00 0.0K
08:32 2,898.53 2,898.53 2,898.53 2,898.53 0.1K
08:37 2,899.00 2,899.00 2,899.00 2,899.00 0.3K
08:38 2,902.00 2,902.00 2,902.00 2,902.00 0.4K
08:39 2,901.00 2,901.00 2,901.00 2,901.00 0.1K
08:40 2,901.51 2,901.51 2,901.51 2,901.51 0.1K
08:41 2,903.00 2,903.00 2,903.00 2,903.00 0.1K
08:44 2,902.00 2,902.00 2,902.00 2,902.00 1.0K
08:46 2,901.00 2,901.00 2,900.00 2,900.00 1.4K
08:47 2,899.00 2,899.00 2,897.00 2,897.00 0.4K
08:48 2,899.00 2,899.00 2,899.00 2,899.00 0.0K
08:49 2,897.00 2,897.00 2,895.00 2,895.00 0.6K
08:51 2,897.00 2,897.00 2,897.00 2,897.00 0.4K
08:52 2,898.00 2,898.00 2,897.00 2,897.00 1.1K
08:53 2,897.00 2,899.00 2,897.00 2,899.00 0.2K
08:55 2,897.00 2,897.00 2,895.00 2,895.00 0.4K
08:56 2,895.00 2,895.00 2,895.00 2,895.00 0.1K
08:59 2,896.91 2,896.91 2,896.59 2,896.59 11.0K
09:00 2,896.00 2,896.00 2,896.00 2,896.00 0.4K
09:01 2,896.00 2,896.00 2,896.00 2,896.00 0.0K
09:03 2,897.42 2,897.42 2,897.42 2,897.42 0.1K
09:04 2,900.00 2,900.00 2,900.00 2,900.00 0.7K
09:07 2,904.00 2,904.00 2,902.78 2,902.78 0.2K
09:11 2,902.00 2,902.00 2,902.00 2,902.00 0.1K
09:12 2,903.00 2,903.00 2,903.00 2,903.00 0.5K
09:15 2,903.00 2,903.00 2,903.00 2,903.00 0.0K
09:20 2,902.00 2,902.00 2,902.00 2,902.00 0.0K
09:21 2,901.33 2,901.33 2,901.33 2,901.33 0.1K
09:26 2,901.85 2,901.85 2,901.00 2,901.00 0.0K
09:29 2,904.00 2,904.00 2,904.00 2,904.00 0.1K
09:30 2,902.90 2,902.90 2,902.59 2,902.59 0.1K
09:31 2,902.00 2,902.00 2,902.00 2,902.00 0.2K
09:37 2,907.00 2,907.00 2,907.00 2,907.00 0.1K
09:39 2,908.00 2,908.00 2,908.00 2,908.00 0.1K
09:40 2,907.59 2,907.59 2,907.59 2,907.60 0.2K
09:41 2,906.00 2,906.00 2,906.00 2,906.00 0.0K
09:43 2,907.00 2,908.00 2,907.00 2,908.00 0.3K
09:45 2,908.27 2,908.27 2,908.27 2,908.27 0.0K
09:48 2,907.80 2,907.80 2,907.80 2,907.80 0.1K
09:49 2,907.00 2,907.80 2,907.00 2,907.80 0.1K
09:53 2,908.40 2,908.40 2,908.40 2,908.40 0.1K
09:54 2,908.00 2,909.00 2,908.00 2,909.00 0.1K
09:55 2,908.00 2,909.00 2,908.00 2,909.00 0.2K
09:56 2,910.00 2,910.00 2,910.00 2,910.00 0.1K
10:01 2,910.43 2,910.43 2,910.43 2,910.43 0.2K
10:02 2,912.99 2,912.99 2,912.99 2,912.99 0.0K
10:06 2,914.00 2,914.00 2,914.00 2,914.00 0.0K
10:07 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
10:10 2,913.00 2,913.00 2,913.00 2,913.00 0.2K
10:11 2,913.00 2,913.00 2,913.00 2,913.00 0.1K
10:13 2,913.09 2,913.09 2,913.09 2,913.09 0.0K
10:19 2,912.00 2,912.00 2,911.00 2,911.00 0.1K
10:21 2,911.58 2,911.58 2,911.58 2,911.58 0.0K
10:24 2,913.00 2,913.00 2,913.00 2,913.00 0.2K
10:32 2,912.00 2,912.00 2,912.00 2,912.00 0.3K
10:39 2,911.81 2,911.81 2,911.81 2,911.81 0.1K
10:43 2,911.00 2,911.00 2,908.00 2,908.00 0.5K
10:45 2,908.00 2,908.00 2,908.00 2,908.00 0.1K
10:47 2,907.71 2,907.71 2,907.54 2,907.60 0.1K
10:49 2,907.00 2,907.00 2,907.00 2,907.00 0.2K
10:50 2,906.56 2,909.00 2,906.56 2,909.00 0.3K
10:54 2,908.60 2,911.00 2,908.60 2,911.00 0.2K
10:56 2,910.00 2,910.00 2,910.00 2,910.00 0.2K
11:01 2,912.00 2,915.00 2,912.00 2,915.00 0.4K
11:03 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
11:04 2,914.00 2,914.00 2,914.00 2,914.00 0.1K
11:06 2,913.00 2,913.00 2,913.00 2,913.00 0.2K
11:11 2,915.00 2,915.00 2,915.00 2,915.00 0.1K
11:12 2,915.00 2,915.00 2,914.00 2,915.00 0.7K
11:14 2,915.60 2,915.60 2,915.60 2,915.60 0.1K
11:15 2,914.00 2,914.00 2,914.00 2,914.00 0.5K
11:17 2,913.00 2,913.00 2,913.00 2,913.00 0.2K
11:18 2,913.00 2,913.00 2,913.00 2,913.00 0.4K
11:21 2,912.00 2,912.00 2,912.00 2,912.00 0.4K
11:23 2,914.00 2,914.00 2,914.00 2,914.00 0.3K
11:26 2,913.60 2,913.60 2,913.00 2,913.00 0.2K
11:32 2,918.00 2,918.00 2,918.00 2,918.00 0.4K
11:33 2,916.00 2,916.00 2,916.00 2,916.00 0.0K
11:36 2,917.00 2,917.00 2,917.00 2,917.00 0.1K
11:37 2,919.00 2,919.00 2,919.00 2,919.00 0.6K
11:39 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
11:40 2,918.65 2,918.65 2,918.65 2,918.65 0.1K
11:44 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
11:45 2,921.00 2,922.00 2,921.00 2,921.00 11.1K
11:46 2,920.00 2,920.00 2,920.00 2,920.00 1.0K
11:47 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
11:48 2,922.00 2,922.00 2,922.00 2,922.00 0.7K
11:49 2,922.00 2,924.00 2,922.00 2,923.00 0.5K
11:50 2,924.00 2,925.00 2,924.00 2,925.00 0.9K
11:52 2,924.00 2,925.00 2,924.00 2,925.00 0.3K
11:53 2,925.00 2,925.00 2,925.00 2,925.00 0.2K
11:54 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
11:55 2,926.00 2,927.00 2,926.00 2,927.00 0.2K
11:56 2,927.00 2,927.00 2,927.00 2,927.00 0.2K
11:57 2,926.00 2,926.00 2,925.00 2,925.00 0.8K
11:58 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
12:02 2,923.00 2,923.00 2,922.00 2,922.00 0.6K
12:05 2,921.77 2,922.20 2,921.77 2,922.20 0.7K
12:08 2,921.60 2,921.60 2,921.60 2,921.60 0.1K
12:11 2,921.00 2,921.00 2,921.00 2,921.00 0.3K
12:19 2,921.84 2,921.84 2,921.00 2,921.00 0.1K
12:20 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
12:23 2,920.57 2,920.57 2,920.57 2,920.60 0.0K
12:24 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
12:26 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
12:27 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
12:30 2,922.00 2,923.00 2,922.00 2,923.00 0.2K
12:34 2,924.00 2,924.00 2,924.00 2,924.00 0.3K
12:45 2,923.57 2,923.57 2,923.57 2,923.57 0.0K
12:46 2,927.00 2,927.00 2,927.00 2,927.00 0.0K
12:47 2,925.61 2,925.61 2,925.61 2,925.61 0.1K
12:50 2,925.72 2,925.72 2,925.00 2,925.00 0.3K
12:52 2,924.44 2,924.44 2,924.44 2,924.44 0.0K
12:53 2,923.24 2,923.24 2,923.24 2,923.24 0.0K
12:57 2,923.00 2,923.00 2,923.00 2,923.00 0.2K
12:58 2,924.00 2,924.00 2,924.00 2,924.00 0.3K
13:00 2,924.00 2,924.20 2,924.00 2,924.20 0.1K
13:02 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
13:04 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
13:06 2,923.03 2,923.03 2,923.03 2,923.03 2.8K
13:09 2,924.00 2,924.00 2,924.00 2,924.00 0.0K
13:14 2,926.00 2,926.00 2,926.00 2,926.00 0.3K
13:15 2,926.00 2,926.00 2,926.00 2,926.00 0.0K
13:22 2,927.00 2,927.00 2,927.00 2,927.00 0.3K
13:27 2,925.00 2,925.00 2,925.00 2,925.00 0.1K
13:30 2,924.52 2,924.57 2,924.52 2,924.57 0.1K
13:32 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
13:37 2,930.79 2,930.79 2,930.79 2,930.79 0.4K
13:38 2,932.00 2,932.00 2,932.00 2,932.00 0.2K
13:39 2,932.44 2,932.44 2,932.44 2,932.37 0.0K
13:40 2,932.00 2,932.00 2,932.00 2,932.00 0.0K
13:41 2,933.00 2,933.00 2,933.00 2,933.00 0.5K
13:42 2,932.00 2,932.00 2,929.00 2,929.00 0.4K
13:47 2,927.00 2,927.00 2,926.00 2,926.00 0.2K
13:53 2,923.00 2,923.00 2,921.00 2,921.00 0.6K
13:57 2,923.00 2,923.00 2,923.00 2,923.00 0.5K
14:00 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
14:01 2,921.00 2,921.00 2,920.00 2,921.00 1.9K
14:04 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
14:05 2,922.00 2,922.00 2,922.00 2,922.00 0.6K
14:06 2,922.00 2,922.99 2,922.00 2,922.99 0.1K
14:09 2,923.00 2,923.00 2,923.00 2,923.00 0.5K
14:10 2,921.27 2,921.27 2,921.00 2,921.00 0.4K
14:12 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
14:14 2,921.00 2,921.00 2,921.00 2,921.00 0.4K
14:15 2,921.00 2,921.00 2,920.00 2,920.00 0.2K
14:16 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
14:18 2,920.00 2,920.00 2,920.00 2,920.00 0.5K
14:19 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
14:20 2,921.00 2,921.00 2,920.00 2,920.00 0.0K
14:27 2,920.55 2,920.55 2,920.55 2,920.55 0.0K
14:29 2,921.00 2,921.00 2,920.00 2,920.00 0.1K
14:30 2,920.00 2,920.00 2,919.56 2,919.56 0.2K
14:31 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
14:32 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
14:33 2,920.00 2,920.00 2,920.00 2,920.00 0.3K
14:34 2,920.12 2,921.00 2,920.12 2,921.00 1.1K
14:35 2,921.00 2,921.00 2,921.00 2,921.00 0.1K
14:36 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
14:39 2,921.00 2,922.00 2,921.00 2,921.00 1.6K
14:40 2,921.00 2,921.00 2,920.00 2,920.00 0.4K
14:41 2,919.66 2,919.66 2,919.66 2,919.66 0.1K
14:42 2,919.00 2,920.00 2,919.00 2,920.00 0.8K
14:44 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
14:45 2,920.00 2,920.00 2,920.00 2,920.00 0.5K
14:46 2,919.53 2,919.53 2,919.53 2,919.53 0.0K
14:48 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
14:49 2,922.00 2,922.00 2,921.26 2,921.26 0.6K
14:50 2,921.00 2,921.00 2,921.00 2,921.00 0.5K
14:51 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
14:55 2,920.29 2,920.29 2,919.00 2,919.00 0.6K
14:56 2,919.60 2,919.60 2,919.60 2,919.60 0.2K
14:57 2,919.00 2,919.00 2,919.00 2,919.00 1.0K
15:00 2,919.88 2,919.88 2,919.88 2,919.88 0.0K
15:02 2,918.00 2,919.00 2,918.00 2,918.00 2.0K
15:04 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
15:05 2,918.00 2,919.00 2,918.00 2,919.00 1.3K
15:06 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
15:10 2,918.49 2,920.00 2,918.49 2,920.00 0.1K
15:11 2,920.00 2,921.00 2,920.00 2,921.00 0.5K
15:12 2,922.00 2,923.00 2,922.00 2,922.00 1.2K
15:13 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
15:15 2,922.34 2,924.00 2,922.34 2,924.00 0.3K
15:16 2,924.00 2,924.00 2,921.00 2,921.00 1.2K
15:17 2,921.00 2,921.00 2,921.00 2,921.00 0.0K
15:18 2,920.00 2,920.00 2,920.00 2,920.00 1.3K
15:20 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
15:22 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
15:25 2,920.00 2,920.00 2,920.00 2,920.00 0.2K
15:28 2,919.00 2,919.00 2,919.00 2,919.00 0.5K
15:29 2,919.00 2,919.00 2,919.00 2,919.00 0.1K
15:30 2,920.00 2,920.00 2,920.00 2,920.00 0.1K
15:31 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
15:32 2,921.00 2,924.00 2,921.00 2,924.00 0.9K
15:33 2,922.00 2,922.00 2,922.00 2,922.00 0.8K
15:34 2,921.00 2,921.00 2,919.00 2,919.00 0.9K
15:35 2,919.00 2,919.00 2,919.00 2,919.00 0.4K
15:36 2,919.00 2,919.00 2,919.00 2,919.00 0.0K
15:38 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
15:39 2,918.00 2,918.00 2,918.00 2,918.00 0.0K
15:40 2,919.00 2,919.00 2,919.00 2,919.00 0.4K
15:41 2,919.00 2,919.00 2,918.00 2,918.00 0.3K
15:42 2,918.00 2,918.00 2,918.00 2,918.00 0.5K
15:43 2,917.00 2,917.00 2,917.00 2,917.00 214.7K
15:44 2,918.00 2,918.00 2,918.00 2,918.00 0.1K
15:45 2,919.00 2,919.00 2,919.00 2,919.00 0.4K
15:46 2,920.00 2,921.00 2,920.00 2,921.00 214.5K
15:47 2,922.00 2,923.00 2,922.00 2,923.00 0.3K
15:48 2,923.00 2,923.00 2,923.00 2,923.00 0.6K
15:49 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
15:50 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
15:52 2,922.00 2,923.00 2,922.00 2,923.00 0.2K
15:55 2,921.00 2,921.00 2,921.00 2,921.00 0.2K
15:57 2,922.00 2,924.00 2,922.00 2,923.00 0.4K
15:59 2,924.00 2,924.00 2,923.50 2,923.50 0.5K
16:00 2,925.00 2,925.00 2,923.00 2,923.00 0.6K
16:01 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
16:02 2,923.00 2,923.00 2,923.00 2,923.00 0.1K
16:06 2,922.00 2,922.00 2,922.00 2,922.00 0.0K
16:07 2,922.00 2,922.00 2,922.00 2,922.00 0.2K
16:09 2,923.00 2,923.00 2,923.00 2,923.00 0.0K
16:10 2,923.00 2,923.00 2,922.00 2,922.00 1.0K
16:11 2,922.00 2,928.00 2,922.00 2,928.00 4.0K
16:12 2,927.00 2,929.00 2,927.00 2,929.00 2.2K
16:13 2,928.00 2,928.00 2,928.00 2,928.00 0.6K
16:16 2,929.00 2,929.00 2,928.00 2,928.00 6.2K
16:17 2,927.00 2,927.00 2,924.00 2,924.00 0.6K
16:18 2,927.70 2,927.70 2,924.00 2,924.00 35.5K
16:20 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
16:21 2,924.00 2,924.00 2,923.00 2,923.00 0.6K
16:22 2,924.00 2,924.00 2,924.00 2,924.00 0.4K
16:23 2,924.00 2,924.00 2,924.00 2,924.00 0.2K
16:24 2,924.00 2,924.00 2,924.00 2,924.00 0.3K
16:26 2,925.00 2,929.00 2,925.00 2,929.00 1.6K
16:27 2,929.00 2,929.00 2,927.00 2,927.00 2.9K
16:28 2,927.00 2,927.00 2,927.00 2,927.00 0.4K
16:29 2,927.00 2,928.00 2,925.00 2,925.00 1.1K
16:35 2,925.00 2,925.00 2,925.00 2,925.00 215.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available